東洋テックの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/06/08 | 1,009 | 1,010 | 1,003 | 1,003 | -6 | -0.6% | 1,500 |
2021/06/07 | 1,004 | 1,009 | 1,004 | 1,009 | +5 | +0.5% | 500 |
2021/06/04 | 1,005 | 1,009 | 1,004 | 1,004 | -2 | -0.2% | 400 |
2021/06/03 | 1,005 | 1,010 | 1,005 | 1,006 | +1 | +0.1% | 1,100 |
2021/06/02 | 1,004 | 1,010 | 1,004 | 1,005 | +2 | +0.2% | 2,800 |
2021/06/01 | 1,006 | 1,009 | 1,000 | 1,003 | -4 | -0.4% | 5,300 |
2021/05/31 | 1,015 | 1,015 | 1,007 | 1,007 | -5 | -0.5% | 3,600 |
2021/05/28 | 1,013 | 1,013 | 1,008 | 1,012 | +4 | +0.4% | 1,700 |
2021/05/27 | 1,007 | 1,012 | 1,007 | 1,008 | +1 | +0.1% | 900 |
2021/05/26 | 1,004 | 1,007 | 1,004 | 1,007 | +3 | +0.3% | 1,100 |
2021/05/25 | 1,001 | 1,006 | 1,001 | 1,004 | +4 | +0.4% | 1,700 |
2021/05/24 | 1,000 | 1,004 | 1,000 | 1,000 | -5 | -0.5% | 2,400 |
2021/05/21 | 998 | 1,005 | 998 | 1,005 | +5 | +0.5% | 19,100 |
2021/05/20 | 1,000 | 1,000 | 999 | 1,000 | -2 | -0.2% | 3,200 |
2021/05/19 | 1,001 | 1,007 | 1,001 | 1,002 | -2 | -0.2% | 1,000 |
2021/05/18 | 1,002 | 1,004 | 1,000 | 1,004 | +1 | +0.1% | 900 |
2021/05/17 | 1,006 | 1,010 | 1,003 | 1,003 | -5 | -0.5% | 500 |
2021/05/14 | 1,009 | 1,013 | 1,006 | 1,008 | ±0 | ±0% | 2,300 |
2021/05/13 | 1,007 | 1,018 | 1,007 | 1,008 | +1 | +0.1% | 1,400 |
2021/05/12 | 1,006 | 1,015 | 1,006 | 1,007 | -9 | -0.9% | 1,300 |
2021/05/11 | 1,016 | 1,016 | 1,010 | 1,016 | ±0 | ±0% | 2,100 |
2021/05/10 | 1,010 | 1,017 | 1,010 | 1,016 | +6 | +0.6% | 1,500 |
2021/05/07 | 1,010 | 1,010 | 1,006 | 1,010 | +2 | +0.2% | 400 |
2021/05/06 | 1,011 | 1,020 | 1,006 | 1,008 | -3 | -0.3% | 1,800 |
2021/04/30 | 1,012 | 1,014 | 1,008 | 1,011 | +3 | +0.3% | 1,400 |
2021/04/28 | 1,011 | 1,011 | 1,003 | 1,008 | +4 | +0.4% | 3,000 |
2021/04/27 | 1,004 | 1,010 | 1,004 | 1,004 | ±0 | ±0% | 1,600 |
2021/04/26 | 999 | 1,004 | 998 | 1,004 | +4 | +0.4% | 600 |
2021/04/23 | 998 | 1,005 | 998 | 1,000 | -2 | -0.2% | 1,300 |
2021/04/22 | 1,001 | 1,006 | 1,000 | 1,002 | +2 | +0.2% | 1,200 |
2021/04/21 | 1,002 | 1,016 | 1,000 | 1,000 | -2 | -0.2% | 3,800 |
2021/04/20 | 1,001 | 1,008 | 1,001 | 1,002 | +3 | +0.3% | 2,400 |
2021/04/19 | 999 | 1,002 | 998 | 999 | -1 | -0.1% | 3,100 |
2021/04/16 | 1,002 | 1,004 | 1,000 | 1,000 | -3 | -0.3% | 1,400 |
2021/04/15 | 1,006 | 1,009 | 1,003 | 1,003 | +1 | +0.1% | 800 |
2021/04/14 | 1,003 | 1,013 | 1,002 | 1,002 | -7 | -0.7% | 1,600 |
2021/04/13 | 1,013 | 1,013 | 1,005 | 1,009 | +10 | +1% | 1,400 |
2021/04/12 | 1,002 | 1,006 | 999 | 999 | -5 | -0.5% | 800 |
2021/04/09 | 997 | 1,004 | 997 | 1,004 | +8 | +0.8% | 700 |
2021/04/08 | 1,010 | 1,010 | 996 | 996 | -16 | -1.6% | 4,400 |
2021/04/07 | 1,011 | 1,020 | 1,005 | 1,012 | -2 | -0.2% | 3,100 |
2021/04/06 | 1,019 | 1,019 | 1,010 | 1,014 | +2 | +0.2% | 1,900 |
2021/04/05 | 1,010 | 1,020 | 1,010 | 1,012 | -4 | -0.4% | 900 |
2021/04/02 | 1,016 | 1,016 | 1,016 | 1,016 | +1 | +0.1% | 400 |
2021/04/01 | 1,013 | 1,015 | 1,010 | 1,015 | -3 | -0.3% | 700 |
2021/03/31 | 1,015 | 1,020 | 1,015 | 1,018 | -1 | -0.1% | 800 |
2021/03/30 | 1,008 | 1,022 | 1,008 | 1,019 | -4 | -0.4% | 900 |
2021/03/29 | 1,027 | 1,027 | 1,013 | 1,023 | -1 | -0.1% | 4,200 |
2021/03/26 | 1,021 | 1,024 | 1,021 | 1,024 | +6 | +0.6% | 1,900 |
2021/03/25 | 1,010 | 1,018 | 1,010 | 1,018 | +7 | +0.7% | 1,500 |
1001~
1050
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「東洋テック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
東洋テック | 136,600円 | +17.9% | +92.9% | 4.39% | 12.86倍 | 0.65倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
ライトアップ | 274,600円 | +12.4% | +1.8% | 0.73% | 27.42倍 | 4.51倍 |
|
中小企業向け支援が主。ITツール展開、AI関連サービス急拡大中。Webコンテンツ制作も |
QBネットHD | 121,000円 | +3.9% | -10.9% | 2.89% | 13.06倍 | 1.12倍 |
|
低価格ヘアカット専門店「QBハウス」を全国展開、FCも。香港、台湾、米国など海外も強化中 |
幼児活動 | 132,400円 | +4.6% | +3.2% | 1.81% | 16.33倍 | 1.39倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「YYプロジェクト」の普及図る。園経営コンサルも |
Gunosy | 63,700円 | -16.7% | - | 2.87% | 85.05倍 | 1.37倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム